Venari Minerals NL (ASX:VMS)
Australia · Delayed Price · Currency is AUD 0.1100
0.00 (0.00%)
Oct 21, 2026, 1:01 PM AEST
Venari Minerals NL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,164 |
| Oct 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 63,542 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 66,410 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 655 |
| Oct 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 410,529 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 935 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 66,939 |
| Oct 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,347 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 131,370 |
| Oct 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 835 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 193,959 |
| Sep 29, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.50% | 268,595 |
| Sep 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 100,000 |
| Sep 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 35,573 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,458 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 50,000 |
| Sep 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 215,817 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 93,617 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -9.38% | 155,966 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 302,497 |
| Sep 16, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 73,192 |
| Sep 15, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 71,305 |
| Sep 14, 2026 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | 20.83% | 160,383 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 30,147 |
| Sep 10, 2026 | 0.09 | 0.14 | 0.09 | 0.14 | 0.14 | 66.67% | 302,544 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Sep 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.85% | 11,595 |
| Sep 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 20,000 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.98% | 20,095 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.38% | 115 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.00% | 6,500 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,000 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.11% | 35,755 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.88% | 2,276 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.53% | 12,724 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.25% | 158,007 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.76% | 54,463 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,067 |
| Aug 6, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 5.00% | 51,435 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 607 |
| Aug 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,337 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 25,603 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,000 |
| Jul 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 73,901 |
| Jul 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.74% | 47,093 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.71% | 142,838 |
| Jul 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50,000 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.19% | 61,668 |
| Jul 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.67% | 34,544 |
| Jul 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 655 |